Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawkmoon Resources Corp (CSE: HM )

0.0800 UNCHANGED
Last Price Updated: 11:49 AM EDT, Apr 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 20, 2023 0.0800 0 -0.01(-11.11%)
Apr 19, 2023 0.0800 0.0900 0.0800 0.0900 30,000 +0.02(+28.57%)
Apr 18, 2023 0.0700 0.0700 0.0700 0.0700 20,000 -0.02(-26.32%)
Apr 14, 2023 0.0950 0 +0.02(+35.71%)
Apr 13, 2023 0.0700 0.0700 0.0700 0.0700 1,000 -0.02(-22.22%)
Apr 03, 2023 0.0900 0 +0.01(+12.50%)
Mar 23, 2023 0.0800 0 +0.01(+14.29%)
Mar 20, 2023 0.0700 0.0700 0 -0.01(-12.50%)
Mar 17, 2023 0.0800 0.0800 0.0800 0.0800 80,000 +0.01(+14.29%)
Mar 15, 2023 0.0700 0 -0.00(-6.67%)
Mar 10, 2023 0.0750 0 +0.00(+7.14%)
Mar 09, 2023 0.0700 0.0700 0.0700 0.0700 26,000 -0.00(-6.67%)
Mar 03, 2023 0.0750 0 +0.00(+0.00%)
Mar 02, 2023 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Feb 21, 2023 0.0750 0 -0.01(-16.67%)
Feb 16, 2023 0.0900 0 +0.01(+12.50%)
Feb 15, 2023 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Feb 14, 2023 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Feb 10, 2023 0.0800 0 +0.00(+0.00%)
Feb 09, 2023 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Feb 03, 2023 0.0800 0 +0.00(+0.00%)
Feb 02, 2023 0.0700 0.0800 0.0700 0.0800 70,200 +0.00(+0.00%)
Feb 01, 2023 0.0750 0.0800 0.0750 0.0800 17,000 +0.01(+6.67%)
Jan 31, 2023 0.0800 0.0800 0.0750 0.0750 45,000 -0.01(-11.76%)
Jan 30, 2023 0.0900 0.0900 0.0850 0.0850 5,000 +0.00(+0.00%)
Jan 27, 2023 0.0800 0.0850 0.0800 0.0850 5,500 +0.01(+6.25%)
Jan 26, 2023 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Jan 25, 2023 0.0800 0.0800 0.0800 0.0800 11,500 +0.01(+6.67%)
Jan 24, 2023 0.0700 0.0750 0.0700 0.0750 58,303 +0.00(+0.00%)
Jan 23, 2023 0.0800 0.0800 0.0750 0.0750 32,200 -0.01(-6.25%)
Jan 20, 2023 0.0800 0.0800 0.0800 0.0800 47,000 -0.01(-5.88%)
Jan 19, 2023 0.0800 0.0850 0.0800 0.0850 4,400 +0.00(+0.00%)
Jan 16, 2023 0.0850 0.0850 0 +0.01(+6.25%)
Jan 13, 2023 0.0800 0.0800 0.0800 0.0800 48,250 -0.01(-5.88%)
Jan 11, 2023 0.0850 0.0850 1 +0.00(+0.00%)
Jan 10, 2023 0.1150 0.1150 0.0800 0.0850 335,775 -0.03(-29.17%)
Jan 09, 2023 0.1100 0.1250 0.1000 0.1200 90,500 +0.01(+9.09%)
Jan 06, 2023 0.1100 0.1100 0.1100 0.1100 2,910 +0.00(+0.00%)
Jan 05, 2023 0.1100 0.1100 0.1100 0.1100 550 +0.00(+0.00%)
Jan 04, 2023 0.1300 0.1300 0.1100 0.1100 25,763 +0.01(+10.00%)
Jan 03, 2023 0.1000 0.1000 0.1000 0.1000 3,000 -0.02(-16.67%)
Dec 30, 2022 0.1200 0 +0.00(+0.00%)
Dec 29, 2022 0.1250 0.1250 0.1200 0.1200 25,330 -0.03(-20.00%)
Dec 28, 2022 0.1500 0.1500 0.1500 0.1500 600 +0.14(+900.00%)
Dec 21, 2022 0.0150 0 +0.00(+50.00%)
Dec 20, 2022 0.0100 0.0100 0.0100 0.0100 100,565 -0.00(-33.33%)
Dec 19, 2022 0.0100 0.0150 0.0100 0.0150 234,000 +0.00(+50.00%)
Dec 16, 2022 0.0100 0.0100 0.0100 0.0100 450,000 -0.00(-33.33%)
Dec 15, 2022 0.0100 0.0150 0.0100 0.0150 692,500 +0.00(+50.00%)
Dec 14, 2022 0.0150 0.0150 0.0100 0.0100 1,679,370 -0.00(-33.33%)
Dec 13, 2022 0.0200 0.0200 0.0150 0.0150 15,000 +0.00(+0.00%)
Dec 12, 2022 0.0150 0.0200 0.0150 0.0150 322,900 -0.01(-25.00%)
Dec 09, 2022 0.0150 0.0200 0.0150 0.0200 510,000 +0.00(+0.00%)
Dec 08, 2022 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Dec 07, 2022 0.0200 0.0200 0.0150 0.0200 136,000 +0.00(+0.00%)
Dec 06, 2022 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Dec 05, 2022 0.0150 0.0150 0.0150 0.0150 70,002 -0.01(-25.00%)
Dec 02, 2022 0.0200 0.0200 0.0150 0.0200 108,965 +0.01(+33.33%)
Dec 01, 2022 0.0200 0.0200 0.0150 0.0150 165,500 -0.01(-25.00%)
Nov 29, 2022 0.0200 0.0200 1 +0.01(+33.33%)
Nov 28, 2022 0.0150 0.0150 0.0150 0.0150 462,800 +0.00(+0.00%)
Nov 25, 2022 0.0200 0.0200 0.0150 0.0150 719,500 -0.01(-25.00%)
Nov 24, 2022 0.0200 0.0200 0.0150 0.0200 399,550 +0.00(+0.00%)
Nov 23, 2022 0.0200 0.0200 0.0200 0.0200 232,220 +0.00(+0.00%)
Nov 22, 2022 0.0200 0.0200 0.0200 0.0200 400,632 -0.01(-20.00%)
Nov 21, 2022 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Nov 18, 2022 0.0250 0.0250 0.0200 0.0200 108,800 -0.01(-20.00%)
Nov 16, 2022 0.0250 0.0250 0 +0.00(+0.00%)
Nov 15, 2022 0.0250 0.0300 0.0250 0.0250 399,500 +0.00(+0.00%)
Nov 14, 2022 0.0250 0.0250 0.0250 0.0250 387,000 -0.00(-16.67%)
Nov 11, 2022 0.0250 0.0300 0.0250 0.0300 585,500 +0.00(+0.00%)
Nov 10, 2022 0.0250 0.0300 0.0250 0.0300 452,000 +0.01(+50.00%)
Nov 08, 2022 0.0200 0.0200 0 -0.01(-20.00%)
Nov 07, 2022 0.0250 0.0250 0.0250 0.0250 1,002 +0.01(+25.00%)
Nov 03, 2022 0.0200 0.0200 0 -0.01(-20.00%)
Nov 02, 2022 0.0200 0.0250 0.0200 0.0250 31,000 +0.01(+25.00%)
Oct 31, 2022 0.0200 0.0200 0 +0.00(+0.00%)
Oct 27, 2022 0.0200 0.0200 0 +0.00(+0.00%)
Oct 26, 2022 0.0200 0.0250 0.0200 0.0200 220,000 +0.00(+0.00%)
Oct 25, 2022 0.0200 0.0200 0.0200 0.0200 62,000 -0.01(-20.00%)
Oct 24, 2022 0.0250 0 +0.01(+25.00%)
Oct 21, 2022 0.0200 0.0200 0.0200 0.0200 300,000 -0.01(-20.00%)
Oct 20, 2022 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Oct 19, 2022 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Oct 18, 2022 0.0200 0.0200 0.0200 0.0200 225,000 +0.00(+0.00%)
Oct 17, 2022 0.0200 0.0200 0.0200 0.0200 280,000 +0.00(+0.00%)
Oct 14, 2022 0.0200 0.0200 0.0200 0.0200 512,500 +0.00(+0.00%)
Oct 12, 2022 0.0200 0.0200 0 +0.00(+0.00%)
Oct 11, 2022 0.0200 0.0200 0.0200 0.0200 169,093 +0.00(+0.00%)
Oct 07, 2022 0.0200 0 +0.00(+0.00%)
Oct 05, 2022 0.0200 0.0200 500 -0.01(-20.00%)
Oct 04, 2022 0.0250 0.0250 0.0250 0.0250 24,000 +0.01(+25.00%)
Oct 03, 2022 0.0200 0.0200 0.0200 0.0200 542,000 +0.00(+0.00%)
Sep 30, 2022 0.0200 0.0200 0.0200 0.0200 9,500 -0.01(-20.00%)
Sep 28, 2022 0.0250 0.0250 100 +0.01(+25.00%)
Sep 27, 2022 0.0200 0.0250 0.0200 0.0200 111,800 -0.01(-20.00%)
Sep 26, 2022 0.0250 0.0250 0.0200 0.0250 62,633 +0.00(+0.00%)
Sep 23, 2022 0.0250 0.0300 0.0200 0.0250 312,024 -0.00(-16.67%)
Sep 22, 2022 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Sep 21, 2022 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Sep 20, 2022 0.0300 0.0300 0.0250 0.0300 297,000 +0.00(+0.00%)
Sep 16, 2022 0.0300 500 -0.01(-14.29%)
Sep 15, 2022 0.0300 0.0350 0.0300 0.0350 5,000 +0.00(+0.00%)
Sep 13, 2022 0.0350 0.0350 0 +0.01(+16.67%)
Sep 12, 2022 0.0250 0.0300 0.0250 0.0300 10,000 +0.00(+0.00%)
Sep 07, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Sep 06, 2022 0.0250 0.0300 0.0250 0.0300 296,000 +0.00(+0.00%)
Sep 02, 2022 0.0300 0 +0.00(+0.00%)
Aug 29, 2022 0.0300 0.0300 100 +0.00(+0.00%)
Aug 26, 2022 0.0250 0.0300 0.0250 0.0300 42,000 +0.00(+0.00%)
Aug 24, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Aug 19, 2022 0.0300 1,372 +0.00(+0.00%)
Aug 17, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Aug 16, 2022 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+20.00%)
Aug 15, 2022 0.0250 0.0250 0.0250 0.0250 68,500 -0.00(-16.67%)
Aug 10, 2022 0.0300 0.0300 0 +0.00(+20.00%)
Aug 09, 2022 0.0250 0.0250 0.0250 0.0250 824,000 +0.01(+25.00%)
Aug 05, 2022 0.0200 0 +0.00(+0.00%)
Aug 04, 2022 0.0250 0.0250 0.0200 0.0200 45,000 -0.01(-20.00%)
Aug 03, 2022 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Aug 02, 2022 0.0250 0.0300 0.0250 0.0300 40,590 +0.00(+0.00%)
Jul 29, 2022 0.0300 0 +0.00(+20.00%)
Jul 28, 2022 0.0300 0.0350 0.0250 0.0250 237,250 -0.00(-16.67%)
Jul 27, 2022 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jul 26, 2022 0.0250 0.0300 0.0250 0.0300 8,000 +0.00(+0.00%)
Jul 25, 2022 0.0300 0.0300 0.0300 0.0300 54,700 +0.00(+0.00%)
Jul 22, 2022 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jul 20, 2022 0.0250 0.0250 0 +0.01(+25.00%)
Jul 19, 2022 0.0250 0.0300 0.0200 0.0200 287,099 -0.01(-33.33%)
Jul 18, 2022 0.0250 0.0300 0.0250 0.0300 26,000 +0.01(+50.00%)
Jul 15, 2022 0.0250 0.0250 0.0200 0.0200 127,500 +0.00(+0.00%)
Jul 14, 2022 0.0200 0.0250 0.0200 0.0200 253,002 -0.01(-33.33%)
Jul 13, 2022 0.0300 0.0300 0.0300 0.0300 2,000 +0.01(+50.00%)
Jul 12, 2022 0.0250 0.0300 0.0200 0.0200 377,500 -0.01(-20.00%)
Jul 11, 2022 0.0250 0.0300 0.0250 0.0250 122,000 -0.00(-16.67%)
Jul 08, 2022 0.0300 0.0300 0.0300 0.0300 59,981 -0.01(-14.29%)
Jul 07, 2022 0.0300 0.0350 0.0300 0.0350 301,000 +0.01(+16.67%)
Jul 05, 2022 0.0300 0.0300 402 +0.00(+20.00%)
Jul 04, 2022 0.0200 0.0250 0.0200 0.0250 4,200 +0.01(+25.00%)
Jun 30, 2022 0.0200 0 -0.01(-20.00%)
Jun 29, 2022 0.0250 0.0250 0.0250 0.0250 121,000 +0.01(+25.00%)
Jun 28, 2022 0.0300 0.0300 0.0200 0.0200 489,000 +0.00(+0.00%)
Jun 27, 2022 0.0250 0.0250 0.0200 0.0200 19,000 -0.01(-20.00%)
Jun 24, 2022 0.0250 0.0250 0.0250 0.0250 33,000 -0.00(-16.67%)
Jun 23, 2022 0.0250 0.0300 0.0250 0.0300 95,100 +0.00(+20.00%)
Jun 22, 2022 0.0250 0.0300 0.0200 0.0250 473,000 +0.01(+25.00%)
Jun 21, 2022 0.0250 0.0250 0.0200 0.0200 369,000 -0.01(-33.33%)
Jun 20, 2022 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Jun 17, 2022 0.0300 0.0300 0.0300 0.0300 163,200 +0.00(+0.00%)
Jun 16, 2022 0.0350 0.0400 0.0300 0.0300 67,000 -0.01(-25.00%)
Jun 15, 2022 0.0350 0.0400 0.0300 0.0400 73,000 +0.00(+14.29%)
Jun 14, 2022 0.0400 0.0400 0.0350 0.0350 92,001 -0.00(-12.50%)
Jun 13, 2022 0.0400 0.0400 0.0400 0.0400 72,222 +0.00(+0.00%)
Jun 10, 2022 0.0400 0.0400 0.0400 0.0400 29,500 +0.00(+0.00%)
Jun 09, 2022 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jun 08, 2022 0.0450 0.0450 0.0400 0.0400 17,500 +0.00(+0.00%)
Jun 07, 2022 0.0400 0.0400 0.0400 0.0400 71,000 -0.00(-11.11%)
Jun 06, 2022 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Jun 02, 2022 0.0500 0.0500 0 +0.01(+11.11%)
Jun 01, 2022 0.0450 0.0500 0.0450 0.0450 505,540 +0.00(+0.00%)
May 31, 2022 0.0400 0.0450 0.0400 0.0450 88,000 +0.00(+12.50%)
May 30, 2022 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
May 27, 2022 0.0350 0.0350 0.0350 0.0350 136,364 +0.00(+0.00%)
May 26, 2022 0.0400 0.0400 0.0350 0.0350 9,000 +0.00(+0.00%)
May 25, 2022 0.0400 0.0400 0.0350 0.0350 10,000 +0.00(+0.00%)
May 24, 2022 0.0350 0.0400 0.0350 0.0350 183,000 -0.00(-7.89%)
May 20, 2022 0.0380 0 -0.00(-5.00%)
May 19, 2022 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
May 18, 2022 0.0350 0.0400 0.0350 0.0400 4,000 +0.00(+0.00%)
May 17, 2022 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 16, 2022 0.0350 0.0400 0.0350 0.0400 35,081 +0.00(+0.00%)
May 13, 2022 0.0400 0.0400 0.0400 0.0400 7,325 +0.00(+14.29%)
May 12, 2022 0.0350 0.0350 0.0350 0.0350 2,500 -0.00(-12.50%)
May 11, 2022 0.0400 0.0450 0.0400 0.0400 253,500 +0.00(+0.00%)
May 10, 2022 0.0400 0.0400 0.0400 0.0400 11,500 -0.00(-11.11%)
May 09, 2022 0.0400 0.0450 0.0400 0.0450 2,000 +0.00(+0.00%)
May 06, 2022 0.0400 0.0450 0.0400 0.0450 7,000 +0.00(+0.00%)
May 05, 2022 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
May 04, 2022 0.0450 0.0450 0.0450 0.0450 93,800 +0.00(+0.00%)
May 03, 2022 0.0400 0.0450 0.0400 0.0450 23,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.